Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

132.62 -2.80 (-2.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.11 20.06 19.09 19.93 63,368 +0.84(+4.40%)
Dec 30, 2008 18.26 19.13 18.15 19.09 91,104 +0.92(+5.06%)
Dec 29, 2008 18.28 18.32 17.69 18.17 71,502 -0.14(-0.76%)
Dec 26, 2008 18.42 18.42 18.10 18.31 45,831 +0.04(+0.22%)
Dec 24, 2008 18.11 18.30 17.88 18.27 15,955 +0.21(+1.16%)
Dec 23, 2008 18.70 18.70 18.06 18.06 41,955 -0.60(-3.22%)
Dec 22, 2008 19.38 19.38 18.33 18.66 56,135 -0.84(-4.31%)
Dec 19, 2008 19.66 20.06 19.34 19.50 183,626 -0.07(-0.36%)
Dec 18, 2008 19.96 20.25 19.36 19.57 141,129 -0.29(-1.46%)
Dec 17, 2008 19.57 20.31 19.39 19.86 202,502 -0.06(-0.32%)
Dec 16, 2008 18.34 19.97 18.34 19.92 137,897 +1.84(+10.19%)
Dec 15, 2008 19.03 19.06 17.76 18.08 134,821 -0.70(-3.73%)
Dec 12, 2008 17.88 18.90 17.75 18.78 101,725 +0.24(+1.29%)
Dec 11, 2008 19.25 19.76 18.44 18.54 146,375 -0.91(-4.68%)
Dec 10, 2008 19.46 19.66 18.92 19.45 129,147 +0.16(+0.83%)
Dec 09, 2008 19.62 20.39 19.22 19.29 189,507 -0.68(-3.41%)
Dec 08, 2008 19.89 20.25 19.47 19.97 142,071 +1.21(+6.45%)
Dec 05, 2008 17.20 18.80 16.97 18.76 158,565 +1.33(+7.63%)
Dec 04, 2008 17.38 18.44 17.14 17.43 219,678 -0.36(-2.02%)
Dec 03, 2008 16.85 17.87 16.45 17.79 222,720 +0.67(+3.91%)
Dec 02, 2008 16.70 17.17 16.03 17.12 157,809 +0.83(+5.10%)
Dec 01, 2008 18.60 18.68 16.27 16.29 143,190 -3.01(-15.60%)
Nov 28, 2008 18.88 19.31 18.59 19.30 28,271 +0.32(+1.69%)
Nov 26, 2008 17.39 19.06 17.26 18.98 98,761 +1.28(+7.23%)
Nov 25, 2008 17.57 17.95 16.83 17.70 138,407 +0.46(+2.67%)
Nov 24, 2008 15.47 17.47 15.39 17.24 237,167 +2.18(+14.48%)
Nov 21, 2008 14.57 15.13 13.69 15.06 323,962 +0.98(+6.96%)
Nov 20, 2008 14.69 15.57 13.94 14.08 212,660 -1.01(-6.69%)
Nov 19, 2008 16.51 16.69 15.03 15.09 225,674 -1.69(-10.07%)
Nov 18, 2008 16.86 17.22 16.17 16.78 125,362 -0.43(-2.50%)
Nov 17, 2008 17.74 18.06 17.03 17.21 205,344 -1.00(-5.49%)
Nov 14, 2008 18.96 19.46 18.07 18.21 164,757 -1.25(-6.42%)
Nov 13, 2008 18.13 19.49 16.70 19.46 209,241 +1.41(+7.81%)
Nov 12, 2008 19.13 19.21 18.04 18.05 125,564 -1.38(-7.10%)
Nov 11, 2008 19.04 19.91 18.72 19.43 263,918 -0.23(-1.17%)
Nov 10, 2008 21.15 21.18 19.33 19.66 319,144 -1.34(-6.38%)
Nov 07, 2008 20.68 21.04 20.32 21.00 163,982 +0.39(+1.89%)
Nov 06, 2008 21.57 21.98 20.53 20.61 117,453 -1.48(-6.70%)
Nov 05, 2008 23.80 23.80 22.02 22.09 285,945 -1.83(-7.65%)
Nov 04, 2008 23.18 24.00 23.11 23.92 224,705 +1.17(+5.14%)
Nov 03, 2008 23.01 23.14 22.47 22.75 187,050 -0.02(-0.09%)
Oct 31, 2008 21.91 23.05 21.47 22.77 272,382 +0.90(+4.12%)
Oct 30, 2008 21.89 22.21 21.29 21.87 330,356 +0.96(+4.59%)
Oct 29, 2008 20.58 22.06 20.29 20.91 590,790 +0.33(+1.60%)
Oct 28, 2008 19.47 20.58 17.89 20.58 535,596 +1.85(+9.88%)
Oct 27, 2008 19.27 20.32 18.71 18.73 328,460 -1.19(-5.97%)
Oct 24, 2008 19.70 20.45 18.86 19.92 498,319 -1.41(-6.61%)
Oct 23, 2008 21.95 22.30 20.22 21.33 535,332 -0.85(-3.83%)
Oct 22, 2008 22.83 23.33 21.43 22.18 335,903 -1.53(-6.45%)
Oct 21, 2008 24.05 24.61 23.65 23.71 353,772 -0.58(-2.39%)
Oct 20, 2008 24.21 24.34 23.53 24.29 231,629 +0.68(+2.88%)
Oct 17, 2008 22.76 24.69 22.53 23.61 699,602 +0.27(+1.16%)
Oct 16, 2008 22.78 23.37 21.38 23.34 472,386 +0.99(+4.43%)
Oct 15, 2008 24.63 25.02 22.30 22.35 287,035 -2.70(-10.78%)
Oct 14, 2008 26.93 26.93 24.38 25.05 970,535 +0.47(+1.91%)
Oct 13, 2008 23.26 24.58 21.90 24.58 437,002 +3.23(+15.13%)
Oct 10, 2008 18.44 21.43 18.23 21.35 925,841 +0.95(+4.66%)
Oct 09, 2008 24.05 24.32 20.09 20.40 775,389 -3.12(-13.27%)
Oct 08, 2008 23.14 25.09 23.14 23.52 702,504 -1.12(-4.55%)
Oct 07, 2008 28.00 28.00 24.54 24.64 405,713 -2.31(-8.57%)
Oct 06, 2008 25.85 26.97 25.17 26.95 660,059 -0.40(-1.46%)
Oct 03, 2008 28.94 29.56 27.35 27.35 684,431 -0.80(-2.84%)
Oct 02, 2008 29.33 29.33 27.97 28.15 243,862 -1.17(-3.99%)
Oct 01, 2008 30.06 30.06 28.11 29.32 313,622 +0.62(+2.16%)
Sep 30, 2008 27.49 28.82 26.82 28.70 916,376 +1.69(+6.26%)
Sep 29, 2008 30.12 30.12 26.11 27.01 848,906 -3.04(-10.12%)
Sep 26, 2008 29.09 30.07 28.35 30.05 0 +0.64(+2.18%)
Sep 25, 2008 29.50 29.79 28.74 29.41 404,154 +0.52(+1.80%)
Sep 24, 2008 30.24 31.00 28.77 28.89 600,091 -0.60(-2.03%)
Sep 23, 2008 30.14 30.44 28.94 29.49 714,413 -0.56(-1.86%)
Sep 22, 2008 32.11 32.99 29.94 30.05 1,103,314 -1.55(-4.91%)
Sep 19, 2008 33.79 31.60 29.00 31.60 0 +3.42(+12.14%)
Sep 18, 2008 26.27 28.55 23.69 28.18 3,751,254 +1.98(+7.56%)
Sep 17, 2008 27.00 27.91 25.41 26.20 4,377,466 -2.52(-8.77%)
Sep 16, 2008 26.58 28.95 26.00 28.72 4,641,198 +0.77(+2.75%)
Sep 15, 2008 29.00 30.03 27.81 27.95 2,993,414 -2.46(-8.09%)
Sep 12, 2008 30.46 31.14 29.89 30.41 3,812,355 -0.60(-1.93%)
Sep 11, 2008 30.20 31.10 29.35 31.01 3,331,714 -0.17(-0.55%)
Sep 10, 2008 31.92 32.01 30.60 31.18 3,591,943 -0.50(-1.58%)
Sep 09, 2008 34.07 34.32 31.67 31.68 4,090,629 -2.86(-8.28%)
Sep 08, 2008 35.82 35.96 33.31 34.54 3,415,671 +0.81(+2.40%)
Sep 05, 2008 32.74 33.73 32.09 33.73 0 +0.59(+1.78%)
Sep 04, 2008 34.43 34.59 33.04 33.14 1,650,866 -1.71(-4.91%)
Sep 03, 2008 34.20 34.86 33.83 34.85 2,548,098 +0.55(+1.60%)
Sep 02, 2008 34.56 35.14 33.60 34.30 2,343,309 +0.42(+1.24%)
Aug 29, 2008 33.66 34.24 33.50 33.88 499,993 -0.05(-0.15%)
Aug 28, 2008 32.88 34.00 32.73 33.93 1,132,975 +1.36(+4.18%)
Aug 27, 2008 32.16 32.65 31.64 32.57 1,710,039 +0.63(+1.97%)
Aug 26, 2008 32.10 32.17 31.32 31.94 570,407 +0.04(+0.13%)
Aug 25, 2008 32.35 32.43 31.80 31.90 992,463 -0.87(-2.65%)
Aug 22, 2008 32.27 32.92 32.27 32.77 1,982,292 +1.00(+3.15%)
Aug 21, 2008 31.57 32.03 31.19 31.77 732,580 -0.20(-0.63%)
Aug 20, 2008 31.68 32.13 31.16 31.97 2,153,415 +0.20(+0.63%)
Aug 19, 2008 32.25 32.37 31.56 31.77 1,508,457 -0.80(-2.46%)
Aug 18, 2008 33.14 33.70 32.46 32.57 1,024,057 -1.19(-3.52%)
Aug 15, 2008 33.54 34.33 33.38 33.76 0 +0.30(+0.90%)
Aug 14, 2008 32.68 33.71 32.59 33.46 2,168,324 +0.54(+1.64%)
Aug 13, 2008 33.12 33.31 32.09 32.92 2,822,667 -0.44(-1.32%)
Aug 12, 2008 34.50 34.64 32.96 33.36 2,212,792 -1.62(-4.63%)
Aug 11, 2008 34.42 35.79 34.25 34.98 1,102,632 +0.66(+1.92%)
Aug 08, 2008 33.10 34.62 32.86 34.32 1,283,744 +1.27(+3.84%)
Aug 07, 2008 33.63 34.13 32.82 33.05 1,891,703 -1.24(-3.62%)
Aug 06, 2008 33.92 34.48 33.55 34.29 1,109,361 +0.14(+0.40%)
Aug 05, 2008 33.39 34.22 33.05 34.15 1,918,111 +1.35(+4.13%)
Aug 04, 2008 33.66 33.66 32.60 32.80 1,002,434 -0.88(-2.61%)
Aug 01, 2008 33.91 33.91 32.67 33.68 882,686 +0.05(+0.15%)
Jul 31, 2008 33.70 34.26 33.33 33.63 1,124,709 -0.26(-0.77%)
Jul 30, 2008 34.00 34.26 32.90 33.89 1,162,635 +0.44(+1.32%)
Jul 29, 2008 33.45 33.46 31.27 33.45 1,897,445 +2.03(+6.46%)
Jul 28, 2008 32.94 33.43 31.24 31.42 1,571,595 -1.62(-4.90%)
Jul 25, 2008 33.18 33.63 32.37 33.04 1,470,163 -0.01(-0.03%)
Jul 24, 2008 35.00 35.00 32.86 33.05 1,867,668 -1.86(-5.33%)
Jul 23, 2008 34.60 35.50 33.85 34.91 3,074,313 +0.42(+1.22%)
Jul 22, 2008 31.62 34.52 31.39 34.49 2,780,450 +2.57(+8.05%)
Jul 21, 2008 33.19 33.25 31.69 31.92 2,049,459 -1.02(-3.10%)
Jul 18, 2008 33.08 33.25 31.91 32.94 1,827,643 +0.19(+0.58%)
Jul 17, 2008 32.07 33.48 31.49 32.75 3,462,137 +1.38(+4.40%)
Jul 16, 2008 28.59 31.37 28.27 31.37 3,148,666 +3.15(+11.16%)
Jul 15, 2008 28.07 29.33 26.83 28.22 3,191,766 -0.31(-1.09%)
Jul 14, 2008 30.50 30.61 28.30 28.53 3,543,855 -1.14(-3.84%)
Jul 11, 2008 30.89 30.89 28.85 29.67 4,757,503 -0.56(-1.85%)
Jul 10, 2008 30.89 31.14 29.69 30.23 2,571,298 -0.71(-2.29%)
Jul 09, 2008 33.00 33.10 30.74 30.94 1,772,922 -1.93(-5.87%)
Jul 08, 2008 31.51 32.90 30.71 32.87 1,729,387 +1.44(+4.58%)
Jul 07, 2008 32.55 33.07 30.95 31.43 1,514,909 -0.94(-2.90%)
Jul 04, 2008 33.03 33.03 32.07 32.37 485,849 +0.00(+0.00%)
Jul 03, 2008 33.03 33.03 32.07 32.37 485,849 -0.24(-0.74%)
Jul 02, 2008 33.46 33.70 32.58 32.61 1,859,902 -0.63(-1.90%)
Jul 01, 2008 32.72 33.61 32.04 33.24 2,259,130 -0.11(-0.33%)
Jun 30, 2008 34.03 34.36 33.29 33.35 822,733 -0.97(-2.83%)
Jun 27, 2008 34.75 34.91 33.65 34.32 1,793,999 -0.36(-1.04%)
Jun 26, 2008 35.28 35.62 34.62 34.68 1,128,187 -1.49(-4.12%)
Jun 25, 2008 36.38 36.99 36.00 36.17 1,296,344 +0.15(+0.42%)
Jun 24, 2008 35.46 36.50 35.11 36.02 1,609,092 +0.20(+0.56%)
Jun 23, 2008 36.81 36.91 35.64 35.82 733,468 -0.88(-2.40%)
Jun 20, 2008 37.32 37.47 36.41 36.70 1,535,797 -1.08(-2.86%)
Jun 19, 2008 37.63 37.94 36.84 37.78 1,420,759 +0.08(+0.21%)
Jun 18, 2008 37.39 37.97 36.90 37.70 2,090,894 -0.43(-1.13%)
Jun 17, 2008 39.42 39.63 38.07 38.13 2,594,281 -1.00(-2.56%)
Jun 16, 2008 38.11 39.18 37.95 39.13 2,135,985 +0.63(+1.64%)
Jun 13, 2008 36.62 38.50 36.61 38.50 4,768,787 +2.07(+5.68%)
Jun 12, 2008 36.68 37.26 35.86 36.43 1,732,795 +0.45(+1.25%)
Jun 11, 2008 37.42 37.51 35.93 35.98 1,890,022 -1.38(-3.69%)
Jun 10, 2008 37.37 37.74 36.64 37.36 1,608,542 +0.19(+0.51%)
Jun 09, 2008 38.09 38.14 36.60 37.17 826,774 -0.78(-2.06%)
Jun 06, 2008 39.40 39.40 35.52 37.95 1,222,976 -1.60(-4.05%)
Jun 05, 2008 38.46 39.67 38.38 39.55 2,173,146 +1.48(+3.89%)
Jun 04, 2008 38.05 39.15 37.94 38.07 3,521,474 -0.22(-0.57%)
Jun 03, 2008 38.79 39.01 37.54 38.29 4,242,988 -0.37(-0.96%)
Jun 02, 2008 39.72 39.72 38.12 38.66 3,007,396 -1.13(-2.84%)
May 30, 2008 40.30 40.33 39.78 39.79 303,782 -0.22(-0.55%)
May 29, 2008 39.29 40.50 39.29 40.01 901,046 +0.65(+1.65%)
May 28, 2008 39.92 39.92 38.74 39.36 1,922,311 -0.16(-0.40%)
May 27, 2008 38.95 39.57 38.86 39.52 874,406 +0.46(+1.18%)
May 26, 2008 39.51 39.61 38.74 39.06 0 +0.00(+0.00%)
May 23, 2008 39.51 39.61 38.74 39.06 1,506,324 -0.65(-1.64%)
May 22, 2008 39.70 40.13 39.40 39.71 2,196,085 +0.12(+0.30%)
May 21, 2008 41.12 41.15 39.47 39.59 2,175,218 -1.42(-3.46%)
May 20, 2008 41.36 41.43 40.67 41.01 764,872 -0.68(-1.63%)
May 19, 2008 42.14 42.78 41.51 41.69 893,592 -0.40(-0.95%)
May 16, 2008 42.59 42.68 41.88 42.09 541,355 -0.45(-1.06%)
May 15, 2008 41.68 42.59 41.68 42.54 582,579 +0.67(+1.60%)
May 14, 2008 42.02 42.21 41.71 41.87 1,124,538 +0.23(+0.55%)
May 13, 2008 42.34 42.34 41.47 41.64 351,299 -0.42(-1.00%)
May 12, 2008 41.21 42.16 41.21 42.06 775,630 +0.98(+2.39%)
May 09, 2008 40.66 41.87 40.66 41.08 865,892 -0.15(-0.36%)
May 08, 2008 41.70 41.76 40.73 41.23 2,227,855 -0.37(-0.89%)
May 07, 2008 43.04 43.23 41.59 41.60 1,191,197 -1.11(-2.60%)
May 06, 2008 42.43 42.82 41.68 42.71 981,850 +0.02(+0.05%)
May 05, 2008 43.03 43.37 42.56 42.69 929,464 -0.41(-0.95%)
May 02, 2008 43.82 43.82 42.82 43.10 1,009,348 +0.26(+0.61%)
May 01, 2008 41.18 42.99 41.13 42.84 562,204 +1.68(+4.08%)
Apr 30, 2008 41.68 42.11 41.01 41.16 567,301 -0.39(-0.94%)
Apr 29, 2008 41.79 41.79 41.09 41.55 639,549 -0.18(-0.43%)
Apr 28, 2008 41.78 42.16 41.53 41.73 400,985 +0.04(+0.10%)
Apr 25, 2008 41.59 41.83 40.92 41.69 855,947 +0.50(+1.21%)
Apr 24, 2008 39.82 41.48 39.76 41.19 1,087,655 +1.47(+3.70%)
Apr 23, 2008 39.56 40.28 39.37 39.72 655,122 +0.11(+0.28%)
Apr 22, 2008 39.97 39.99 39.27 39.61 790,985 -0.69(-1.71%)
Apr 21, 2008 40.61 40.61 40.06 40.30 598,878 -0.41(-1.01%)
Apr 18, 2008 41.07 41.49 40.55 40.71 1,771,463 +1.04(+2.62%)
Apr 17, 2008 38.74 39.88 38.57 39.67 1,520,768 +0.69(+1.77%)
Apr 16, 2008 38.28 39.06 38.24 38.98 1,135,287 +1.10(+2.90%)
Apr 15, 2008 37.85 37.96 37.11 37.88 1,423,537 +0.47(+1.26%)
Apr 14, 2008 37.95 38.07 37.26 37.41 939,318 -0.74(-1.94%)
Apr 11, 2008 38.45 39.06 37.97 38.15 1,536,053 -0.79(-2.03%)
Apr 10, 2008 38.99 39.66 38.66 38.94 1,305,450 -0.12(-0.31%)
Apr 09, 2008 40.50 40.60 39.06 39.06 1,965,897 -1.34(-3.32%)
Apr 08, 2008 40.55 40.98 40.09 40.40 985,990 -0.56(-1.37%)
Apr 07, 2008 40.92 41.56 40.58 40.96 966,747 +0.71(+1.76%)
Apr 04, 2008 40.96 41.05 40.13 40.25 1,230,700 -0.55(-1.35%)
Apr 03, 2008 40.19 41.37 39.67 40.80 2,039,745 +0.44(+1.09%)
Apr 02, 2008 40.50 41.30 40.01 40.36 1,523,085 +0.09(+0.22%)
Apr 01, 2008 38.73 40.37 38.16 40.27 4,879,078 +3.01(+8.09%)
Mar 31, 2008 37.07 37.92 36.40 37.26 1,432,437 +0.33(+0.89%)
Mar 28, 2008 37.92 38.28 36.83 36.93 4,638,905 -1.02(-2.69%)
Mar 27, 2008 39.50 39.68 37.72 37.95 4,646,001 -1.44(-3.66%)
Mar 26, 2008 39.78 39.95 39.14 39.39 2,838,884 -0.89(-2.21%)
Mar 25, 2008 40.15 40.84 39.59 40.28 2,101,854 +0.28(+0.70%)
Mar 24, 2008 39.93 41.14 39.50 40.00 5,606,010 +0.57(+1.45%)
Mar 21, 2008 36.94 39.49 36.55 39.43 2,973,855 +0.00(+0.00%)
Mar 20, 2008 36.94 39.49 36.55 39.43 2,973,855 +2.69(+7.32%)
Mar 19, 2008 38.73 38.99 36.58 36.74 4,113,620 -1.43(-3.75%)
Mar 18, 2008 36.11 38.31 36.07 38.17 5,955,540 +3.93(+11.48%)
Mar 17, 2008 35.48 36.07 32.20 34.24 6,825,177 -3.54(-9.37%)
Mar 14, 2008 40.96 40.96 37.41 37.78 6,670,981 -2.61(-6.46%)
Mar 13, 2008 38.68 40.74 38.15 40.39 3,014,434 +0.54(+1.36%)
Mar 12, 2008 40.95 41.39 39.77 39.85 1,698,659 -0.81(-1.99%)
Mar 11, 2008 39.73 40.66 38.26 40.66 9,523,745 +3.06(+8.14%)
Mar 10, 2008 39.33 39.59 37.59 37.60 5,551,202 -1.87(-4.74%)
Mar 07, 2008 39.06 40.48 38.69 39.47 2,925,078 -0.22(-0.55%)
Mar 06, 2008 40.95 40.95 39.56 39.69 1,474,903 -1.67(-4.04%)
Mar 05, 2008 41.54 42.18 40.90 41.36 995,045 +0.05(+0.12%)
Mar 04, 2008 41.09 41.47 40.39 41.31 2,447,229 -0.28(-0.67%)
Mar 03, 2008 41.92 41.99 41.23 41.59 749,386 -0.21(-0.50%)
Feb 29, 2008 43.28 43.36 41.69 41.80 3,988,648 -2.19(-4.98%)
Feb 28, 2008 44.99 44.99 43.83 43.99 488,775 -1.52(-3.34%)
Feb 27, 2008 44.58 45.82 44.58 45.51 989,572 +0.41(+0.91%)
Feb 26, 2008 44.61 45.74 44.39 45.10 749,057 +0.09(+0.19%)
Feb 25, 2008 44.11 45.19 43.60 45.01 2,467,951 +0.72(+1.63%)
Feb 22, 2008 43.74 44.29 42.86 44.29 951,160 +0.55(+1.26%)
Feb 21, 2008 44.57 44.81 43.66 43.74 1,103,079 -0.60(-1.36%)
Feb 20, 2008 42.81 44.54 42.44 44.34 5,312,199 +1.29(+3.00%)
Feb 19, 2008 44.64 44.84 43.00 43.05 4,036,250 -1.25(-2.82%)
Feb 18, 2008 43.95 44.30 43.41 44.30 0 +0.00(+0.00%)
Feb 15, 2008 43.95 44.30 43.41 44.30 4,301,497 +0.10(+0.23%)
Feb 14, 2008 44.86 45.02 44.10 44.20 3,674,175 -0.54(-1.21%)
Feb 13, 2008 44.88 45.00 43.88 44.74 1,687,358 +0.38(+0.86%)
Feb 12, 2008 45.00 45.34 43.89 44.36 1,172,495 -0.05(-0.11%)
Feb 11, 2008 44.60 44.93 43.92 44.41 1,217,400 -0.09(-0.20%)
Feb 08, 2008 45.03 45.10 44.03 44.50 1,582,720 -0.58(-1.29%)
Feb 07, 2008 44.15 45.83 43.99 45.08 1,867,148 +1.18(+2.70%)
Feb 06, 2008 45.71 45.86 43.84 43.90 1,776,623 -1.62(-3.57%)
Feb 05, 2008 47.21 47.55 45.52 45.52 4,287,784 -2.86(-5.91%)
Feb 04, 2008 49.22 49.22 48.15 48.38 1,120,344 -0.65(-1.33%)
Feb 01, 2008 48.65 49.24 48.04 49.03 1,191,700 +0.50(+1.03%)
Jan 31, 2008 46.51 48.95 46.38 48.53 2,604,450 +1.06(+2.23%)
Jan 30, 2008 47.70 49.37 47.29 47.47 2,961,008 -0.33(-0.69%)
Jan 29, 2008 48.00 48.02 46.94 47.80 1,126,106 +0.27(+0.57%)
Jan 28, 2008 46.74 47.54 45.86 47.53 1,525,100 +1.38(+2.99%)
Jan 25, 2008 47.86 48.28 45.98 46.15 2,639,328 -1.28(-2.70%)
Jan 24, 2008 47.36 47.93 46.92 47.43 1,895,705 +0.43(+0.91%)
Jan 23, 2008 43.60 47.05 43.32 47.00 2,430,789 +2.39(+5.36%)
Jan 22, 2008 40.77 45.38 40.77 44.61 2,340,629 +1.06(+2.43%)
Jan 21, 2008 43.84 44.27 42.40 43.55 0 +0.00(+0.00%)
Jan 18, 2008 43.84 44.27 42.40 43.55 2,234,269 +0.22(+0.51%)
Jan 17, 2008 46.10 46.25 43.18 43.33 2,809,450 -2.75(-5.97%)
Jan 16, 2008 45.50 46.91 45.13 46.08 1,728,473 +0.26(+0.57%)
Jan 15, 2008 47.14 47.24 45.79 45.82 1,443,500 -2.05(-4.28%)
Jan 14, 2008 47.52 47.95 47.28 47.87 963,350 +0.68(+1.44%)
Jan 11, 2008 46.70 48.04 46.46 47.19 1,847,755 +0.14(+0.30%)
Jan 10, 2008 44.72 47.75 44.72 47.05 3,056,978 +1.40(+3.07%)
Jan 09, 2008 44.92 45.69 43.75 45.65 1,676,333 +0.55(+1.22%)
Jan 08, 2008 47.13 47.45 45.03 45.10 1,873,134 -1.71(-3.65%)
Jan 07, 2008 47.57 47.64 46.08 46.81 1,449,450 -0.53(-1.12%)
Jan 04, 2008 48.48 48.50 47.06 47.34 1,316,500 -1.88(-3.82%)
Jan 03, 2008 49.95 50.02 49.08 49.22 708,600 -0.58(-1.16%)
Jan 02, 2008 51.26 51.26 49.60 49.80 788,048 -1.36(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.